鈺創 (5351)-第一金-自由券商分點個股進出

台股 » 個股 » 鈺創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺創

(5351)

可現股當沖

股價
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－第一金-自由券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	48.25	1	48.40	47.60	0	5,841	0.00%
2024/04/29	1	47.90	1	48.25	48.55	0	6,094	0.00%
2024/04/26	0	0.00	0	47.71	47.45	0	6,198	0.00%
2024/04/24	1	49.10	0	0.00	48.20	1	6,378	0.02%
2024/04/23	0	0.00	46	46.77	47.00	-46	6,497	-0.71%
2024/04/22	0	0.00	1	44.60	44.05	-1	6,937	-0.01%
2024/04/19	1	45.55	5	46.61	45.50	-4	7,481	-0.05%
2024/04/18	1	48.45	0	0.00	48.20	1	7,501	0.01%
2024/04/17	4	48.34	1.2	48.62	48.50	2.8	7,725	0.04%
2024/04/16	22.1	48.06	34	48.18	47.60	-12	7,773	-0.15%
2024/04/15	27	51.00	2	50.70	50.20	25	7,719	0.32%
2024/04/12	28	53.00	7.1	53.29	53.00	21	7,663	0.27%
2024/04/11	0	0.00	7	52.70	52.40	-7	7,305	-0.10%
2024/04/10	32	53.85	30.1	53.20	52.50	2	7,296	0.03%
2024/04/03	2.1	52.89	0.1	52.40	52.10	2	7,337	0.03%
2024/04/02	4	52.90	2	53.00	52.80	2	7,671	0.03%
2024/04/01	22	52.54	18.4	52.54	52.90	3.6	7,783	0.05%
2024/03/29	0	0.00	1	51.40	50.80	-1	7,734	-0.01%
2024/03/28	0	0.00	1	51.50	50.90	-1	7,748	-0.01%
2024/03/27	1	52.50	3.2	52.36	52.00	-2.2	7,800	-0.03%
2024/03/26	0	0.00	2	52.10	52.00	-2	7,791	-0.03%
2024/03/25	0	0.00	24.1	51.60	51.70	-24.1	7,732	-0.31%
2024/03/22	2	51.10	1	50.80	50.40	1	7,963	0.01%
2024/03/21	0	0.00	16.1	50.50	50.50	-16.1	8,142	-0.20%
2024/03/20	0.2	50.20	1	48.85	50.20	-0.8	8,284	-0.01%
2024/03/19	0	48.58	1	48.60	48.60	-1	8,636	-0.01%
2024/03/18	0	48.50	6	48.50	48.60	-6	8,724	-0.07%
2024/03/15	6	49.08	0	0.00	48.45	6	8,966	0.07%
2024/03/14	0	48.45	0	0.00	49.35	0	9,565	0.00%
2024/03/13	42	49.93	0	0.00	49.05	42	10,178	0.41%
2024/03/12	1	50.60	0	0.00	51.00	1	10,233	0.01%
2024/03/11	1	51.00	15	50.90	51.00	-14	10,345	-0.14%
2024/03/08	0.1	48.92	1	48.85	49.00	-0.9	10,442	-0.01%
2024/03/07	17	49.87	2	49.98	49.50	15	10,625	0.14%
2024/03/06	13	50.62	0	0.00	50.60	13	10,930	0.12%
2024/03/05	0	52.24	0	0.00	51.40	0	11,163	0.00%
2024/03/04	10	53.91	11	53.52	52.70	-1	11,588	-0.01%
2024/03/01	3	53.60	17.1	54.23	52.80	-14.1	12,189	-0.12%
2024/02/29	16	55.38	18	54.42	53.80	-2	12,476	-0.02%
2024/02/27	11	54.91	11	54.20	54.00	0	13,345	0.00%
2024/02/26	2	52.90	19	53.24	53.50	-17	14,202	-0.12%
2024/02/23	3	52.40	2	52.40	51.30	1	14,639	0.01%
2024/02/22	0	52.53	4	52.50	52.10	-4	15,525	-0.03%
2024/02/21	4	52.65	6	52.73	52.30	-2	15,791	-0.01%
2024/02/20	6	53.12	14.2	52.84	52.60	-8.2	15,766	-0.05%
2024/02/19	0	0.00	2	51.10	51.30	-2	15,552	-0.01%
2024/02/16	5	50.14	6	50.85	50.80	-1	15,717	-0.01%
2024/02/15	0	0.00	4	48.40	48.55	-4	15,673	-0.03%
2024/02/05	8.1	48.13	3	48.65	48.00	5.1	15,706	0.03%
2024/02/02	6	50.90	4	51.50	50.30	2	15,581	0.01%
2024/02/01	0	0.00	30	50.70	50.80	-30	15,532	-0.19%
2024/01/30	10	51.50	0	0.00	51.30	10	15,725	0.06%
2024/01/29	0	0.00	3	52.03	51.90	-3	15,783	-0.02%
2024/01/26	1	51.20	2	51.30	51.30	-1	15,783	-0.01%
2024/01/25	21	51.72	0	0.00	51.50	21	15,778	0.13%
2024/01/24	8	52.98	3	53.00	52.60	5	15,725	0.03%
2024/01/23	4	54.10	42	53.81	53.70	-38	15,682	-0.24%
2024/01/22	21	53.90	37	53.28	54.20	-16	15,614	-0.10%
2024/01/19	12.1	52.71	3.7	52.35	52.20	8.4	15,520	0.05%
2024/01/18	10.1	52.40	0	0.00	52.40	10.1	15,507	0.07%
2024/01/17	12	52.80	14	53.96	53.50	-2	15,608	-0.01%
2024/01/16	58	54.56	45	55.06	54.30	13	15,416	0.08%
2024/01/15	67	54.87	45	55.78	57.20	22	14,896	0.15%
2024/01/12	10.1	53.19	7	52.93	52.90	3.1	14,331	0.02%
2024/01/11	22	53.35	9	54.02	53.20	13	14,254	0.09%
2024/01/10	0	0.00	4	51.68	52.00	-4	14,077	-0.03%
2024/01/09	2	51.00	1	50.80	51.20	1	14,025	0.01%
2024/01/08	3	52.30	3.1	52.01	51.60	-0.1	13,983	0.00%
2024/01/05	5	51.58	1	51.40	51.70	4	13,948	0.03%
2024/01/04	1	51.30	6	50.82	50.60	-5	13,983	-0.04%
2024/01/03	0	0.00	2	51.40	51.20	-2	14,039	-0.01%
2024/01/02	8	52.59	17	52.83	52.50	-9	14,051	-0.06%
2023/12/29	21	53.82	13	53.95	54.00	8	13,970	0.06%
2023/12/28	23.1	54.17	42.1	54.14	53.80	-19	13,852	-0.14%
2023/12/27	6	52.80	11	52.80	53.20	-5	13,525	-0.04%
2023/12/26	6	52.05	27	51.89	51.60	-21	13,390	-0.16%
2023/12/25	6	50.80	0	0.00	50.80	6	13,279	0.05%
2023/12/22	17	51.79	14	51.37	51.10	3	13,230	0.02%
2023/12/21	0	0.00	1	51.00	50.70	-1	13,182	-0.01%
2023/12/20	13	51.35	0	0.00	51.00	13	13,115	0.10%
2023/12/19	22.7	51.67	4	51.05	51.00	18.7	13,050	0.14%
2023/12/18	22	53.87	3	53.23	53.50	19	12,753	0.15%
2023/12/15	2	53.25	4	53.20	52.50	-2	12,512	-0.02%
2023/12/14	20	55.00	24	54.38	53.20	-4	12,311	-0.03%
2023/12/13	1	53.60	7.1	53.67	53.60	-6.1	11,917	-0.05%
2023/12/12	27	54.43	4	53.95	53.30	23	11,899	0.19%
2023/12/11	11	54.68	12.2	54.58	53.90	-1.2	11,702	-0.01%
2023/12/08	57	53.57	34.2	53.97	53.80	22.8	11,084	0.21%
2023/12/07	5	50.14	1	49.80	49.80	4	10,438	0.04%
2023/12/06	13	50.25	11	50.94	51.00	2	10,354	0.02%
2023/12/05	0.4	50.20	2	50.50	50.00	-1.6	10,287	-0.02%
2023/12/04	6	51.93	18.2	51.27	51.10	-12.2	10,257	-0.12%
2023/12/01	26.1	53.77	27.2	53.38	52.80	-1.1	10,127	-0.01%
2023/11/30	13.2	53.67	4	53.33	53.10	9.2	9,951	0.09%
2023/11/29	38	52.36	47	52.61	53.80	-9	9,716	-0.09%
2023/11/28	119	52.24	112.1	52.71	52.60	6.9	9,245	0.08%	大買/大賣/
2023/11/27	10	51.28	12	51.07	50.40	-2	8,622	-0.02%
2023/11/24	45.1	53.82	16.6	53.62	53.50	28.4	8,249	0.34%
2023/11/22	56	49.52	62.1	49.54	50.20	-6.1	5,951	-0.10%
2023/11/21	78	49.99	88.1	49.10	48.20	-10.1	5,352	-0.19%
2023/11/20	3	45.65	19.1	47.49	47.95	-16.1	4,382	-0.37%
2023/11/17	0	0.00	30	43.53	43.60	-30	4,030	-0.74%
2023/11/16	0	0.00	3	43.68	43.50	-3	3,995	-0.08%
2023/11/15	19	44.44	5	44.22	43.95	14	3,944	0.35%
2023/11/14	5	44.01	1	44.00	43.95	4	3,733	0.11%
2023/11/13	1	43.55	1	43.10	44.00	0	3,665	0.00%
2023/11/10	2	42.63	7	42.65	42.45	-5	3,600	-0.14%
2023/11/09	1	42.50	0	0.00	42.60	1	3,570	0.03%
2023/11/08	6	43.00	1	43.10	42.90	5	3,588	0.14%
2023/11/07	19	43.92	0	0.00	43.95	19	3,510	0.54%
2023/11/06	2	42.73	35.1	43.22	43.60	-33.1	3,345	-0.99%
2023/11/03	2	42.00	1	42.75	41.70	1	3,265	0.03%
2023/11/02	1	42.15	22	42.30	42.15	-21	3,269	-0.64%
2023/11/01	2	41.28	4	41.71	41.40	-2	3,258	-0.06%
2023/10/31	3	41.37	8	40.80	40.80	-5	3,246	-0.15%
2023/10/30	8	42.30	5	42.35	42.30	3	3,253	0.09%
2023/10/27	13	41.45	0	41.95	41.25	13	3,223	0.40%
2023/10/26	44	42.31	7	42.20	41.80	37	3,250	1.14%
2023/10/25	8	43.93	60	43.24	43.85	-52	3,251	-1.60%
2023/10/24	1	40.65	1	40.95	41.10	0	3,342	0.00%
2023/10/23	1	41.15	1.5	41.60	41.15	-0.5	3,448	-0.02%
2023/10/20	17	40.31	1	40.75	41.25	16	3,501	0.46%
2023/10/19	46	41.63	1	42.54	41.90	45	3,520	1.28%
2023/10/18	28	42.41	20	43.41	42.20	8	3,518	0.23%
2023/10/17	2	42.65	3	43.07	42.30	-1	3,517	-0.03%
2023/10/16	14	42.37	2	42.20	42.10	12	3,665	0.33%
2023/10/13	10	43.17	3	43.33	43.15	7	3,695	0.19%
2023/10/12	0	0.00	25.4	43.96	43.75	-25.4	3,758	-0.68%
2023/10/11	23	42.59	1	44.45	42.05	22	3,735	0.59%
2023/10/06	2	43.50	18.1	43.46	43.45	-16.1	3,671	-0.44%
2023/10/05	1	41.35	0	0.00	41.35	1	3,598	0.03%
2023/10/04	0	0.00	1	41.85	41.55	-1	3,606	-0.03%
2023/10/03	7	42.26	12	43.04	42.05	-5	3,598	-0.14%
2023/10/02	0	0.00	23	41.65	41.60	-23	3,557	-0.65%
2023/09/28	1	40.25	1	41.10	40.05	0	3,522	0.00%
2023/09/27	1	39.35	1	39.80	39.80	0	3,515	0.00%
2023/09/26	24	40.58	0	0.00	40.00	24	3,531	0.68%
2023/09/22	0	0.00	10	41.87	42.00	-10	3,505	-0.29%
2023/09/20	1	42.55	0	0.00	42.40	1	3,521	0.03%
2023/09/18	10	43.15	2	43.15	43.15	8	3,554	0.23%
2023/09/15	1	43.75	20.4	44.15	43.95	-19.4	3,572	-0.54%
2023/09/14	0	0.00	2	43.00	43.25	-2	3,515	-0.06%
2023/09/11	0	0.00	10	42.25	41.80	-10	3,617	-0.28%
2023/09/08	6	42.92	3	43.15	42.35	3	3,684	0.08%
2023/09/07	0	0.00	6.1	44.43	44.10	-6.1	3,710	-0.16%
2023/09/06	18	44.12	8.1	43.49	43.50	9.9	3,614	0.27%
2023/09/05	23	43.57	30	44.29	43.40	-7	3,523	-0.20%
2023/09/04	11	42.46	5	42.00	42.40	6	3,340	0.18%
2023/09/01	2	41.23	1	41.85	41.15	1	3,293	0.03%
2023/08/31	1	42.25	21	41.79	41.35	-20	3,266	-0.61%
2023/08/30	6	40.71	3	40.85	40.70	3	3,207	0.09%
2023/08/22	0	0.00	33	39.00	38.90	-33	3,634	-0.91%
2023/08/16	1	38.45	1	38.95	39.70	0	3,749	0.00%
2023/08/14	0.2	38.43	0	0.00	38.20	0.2	3,789	0.00%
2023/08/11	0	0.00	2	40.40	40.25	-2	3,911	-0.05%
2023/08/09	3.1	40.87	0	0.00	40.90	3.1	3,957	0.08%
2023/08/08	1	41.90	1	42.30	41.60	0	3,959	0.00%
2023/08/07	0	0.00	12	41.94	41.95	-12	3,956	-0.30%
2023/08/02	23.1	41.31	2	42.48	41.15	21.1	3,987	0.53%
2023/08/01	15	42.32	1	43.35	42.25	14	3,964	0.35%
2023/07/31	32	42.98	5.2	43.45	42.65	26.8	3,998	0.67%
2023/07/28	1	44.20	2	44.25	44.00	-1	3,989	-0.03%
2023/07/27	4	45.59	16.2	45.40	45.00	-12.2	3,924	-0.31%
2023/07/26	35	43.52	35	43.83	43.70	0	3,610	0.00%
2023/07/25	0	0.00	5	43.75	42.60	-5	3,529	-0.14%
2023/07/24	20	43.25	22.1	43.00	43.25	-2.1	3,515	-0.06%
2023/07/21	1	42.60	1	42.85	42.70	0	3,497	0.00%
2023/07/20	5	43.53	2	43.93	43.35	3	3,532	0.08%
2023/07/19	5	43.39	12	43.25	43.20	-7	3,479	-0.20%
2023/07/18	1	41.30	1	41.95	41.50	0	3,366	0.00%
2023/07/17	2	41.43	11	42.62	42.10	-9	3,377	-0.27%
2023/07/14	12	42.22	3	41.57	42.05	9	3,321	0.27%
2023/07/13	5	40.24	3	40.65	40.60	2	3,311	0.06%
2023/07/12	2	40.45	1	41.20	40.10	1	3,328	0.03%
2023/07/10	2	40.75	1	41.30	40.60	1	3,564	0.03%
2023/07/07	2.1	40.76	1	40.95	40.90	1.1	3,764	0.03%
2023/07/06	4.4	42.16	0	0.00	41.80	4.4	3,989	0.11%
2023/07/05	2	42.40	0.1	42.20	42.00	1.9	4,029	0.05%
2023/07/04	2.1	41.85	0	0.00	41.90	2.1	4,106	0.05%
2023/07/03	0	0.00	0	42.50	42.25	0	4,136	0.00%
2023/06/30	1	41.75	1	42.10	42.35	0	4,395	0.00%
2023/06/29	0	0.00	3	42.53	42.15	-3	4,523	-0.07%
2023/06/27	4.1	41.78	2	41.75	41.65	2.1	4,594	0.05%
2023/06/26	3.1	42.67	3	42.75	42.65	0.1	4,655	0.00%
2023/06/21	4	43.76	1	43.80	43.70	3	4,823	0.06%
2023/06/20	1	44.80	5	44.40	44.55	-4	5,025	-0.08%
2023/06/19	0	0.00	20	44.40	44.45	-20	5,051	-0.40%
2023/06/16	12	45.97	4	45.80	45.60	8	5,065	0.16%
2023/06/15	3	45.50	0	0.00	45.50	3	5,010	0.06%
2023/06/14	3	45.57	0	0.00	45.45	3	4,990	0.06%
2023/06/13	16	45.25	5	44.56	44.95	11	4,966	0.22%
2023/06/12	3	43.43	0	43.50	43.40	3	4,893	0.06%
2023/06/09	0	0.00	2	44.00	44.20	-2	4,924	-0.04%
2023/06/08	5	43.46	0	0.00	43.20	5	4,968	0.10%
2023/06/07	0	0.00	2	44.03	44.20	-2	5,035	-0.04%
2023/06/06	1	43.45	0	0.00	43.40	1	5,144	0.02%
2023/06/02	4	44.04	2	44.45	43.75	2	5,230	0.04%
2023/06/01	3	44.20	10	44.20	44.15	-7	5,248	-0.13%
2023/05/31	13	45.74	14.1	46.04	45.30	-1.1	5,333	-0.02%
2023/05/30	1	43.65	0	0.00	43.90	1	5,180	0.02%
2023/05/29	12	43.81	6	43.83	44.30	6	5,156	0.12%
2023/05/26	2.1	42.32	0.1	43.20	42.30	2.1	5,175	0.04%
2023/05/25	0.5	42.75	2	43.65	42.95	-1.5	5,220	-0.03%
2023/05/24	2	43.15	0.5	42.95	42.90	1.6	5,232	0.03%
2023/05/23	2	43.40	1	42.95	43.15	1	5,274	0.02%
2023/05/22	3	42.75	2	42.70	42.70	1	5,305	0.02%
2023/05/18	0.1	43.00	0	0.00	42.35	0.1	5,411	0.00%
2023/05/17	27	42.54	23	42.85	42.70	4	5,412	0.07%
2023/05/16	0	0.00	3	41.90	41.95	-3	5,321	-0.06%
2023/05/10	0	0.00	4	40.15	40.55	-4	5,578	-0.07%
2023/05/09	3	40.23	1	41.40	40.30	2	5,652	0.04%
2023/05/08	2	40.88	1	41.30	40.75	1	5,775	0.02%
2023/05/05	2	40.68	0	0.00	40.55	2	6,488	0.03%
2023/05/04	4	41.20	1	41.30	41.00	3	6,814	0.04%
2023/05/03	4	42.35	0	0.00	42.05	4	6,917	0.06%
2023/05/02	1	43.40	0	43.00	43.25	1	7,043	0.01%
2023/04/28	1.2	42.95	2	42.75	43.05	-0.8	7,117	-0.01%
2023/04/27	1.1	41.88	4	42.22	41.85	-2.9	7,096	-0.04%
2023/04/26	1	40.25	1	40.65	41.40	0	7,073	0.00%
2023/04/25	8	41.99	2	41.60	41.55	6	7,110	0.08%
2023/04/24	0.2	43.95	0	0.00	43.55	0.2	7,090	0.00%
2023/04/21	6	44.37	2	44.73	44.25	4	7,131	0.06%
2023/04/20	2	45.75	2	46.13	45.55	0	7,194	0.00%
2023/04/19	5	46.33	5	46.25	46.25	0	7,245	0.00%
2023/04/18	1	46.55	0	0.00	46.25	1	7,313	0.01%
2023/04/17	1	46.55	0	0.00	46.55	1	7,442	0.01%
2023/04/14	5	46.98	3	47.90	46.75	2	7,485	0.03%
2023/04/13	16	48.13	15	47.98	47.15	1	7,464	0.01%
2023/04/12	1	48.70	2	49.00	49.45	-1	7,295	-0.01%
2023/04/11	10	48.06	10	48.38	48.40	0	7,151	0.00%
2023/04/10	4	46.49	4	47.35	46.45	0	7,133	0.00%
2023/04/07	0	0.00	4	47.83	47.25	-4	7,124	-0.06%
2023/04/06	2	46.93	2	46.95	47.05	0	7,073	0.00%
2023/03/31	12	47.65	17.2	47.85	47.40	-5.2	7,123	-0.07%
2023/03/30	4	46.95	13.1	46.68	46.60	-9.1	6,883	-0.13%
2023/03/29	2	44.90	3	45.32	45.30	-1	6,775	-0.01%
2023/03/28	5	45.66	0	0.00	45.00	5	6,792	0.07%
2023/03/27	10	46.85	2	47.25	46.40	8	6,758	0.12%
2023/03/24	2	47.48	12.3	47.46	47.55	-10.3	6,749	-0.15%
2023/03/23	15	46.47	10	46.22	47.25	5	6,585	0.08%
2023/03/22	4	44.91	5.4	44.91	44.60	-1.4	6,383	-0.02%
2023/03/21	2	44.15	9	44.49	44.50	-7	6,379	-0.11%
2023/03/20	0	0.00	3	43.55	43.75	-3	6,379	-0.05%
2023/03/17	1	42.25	0	0.00	42.40	1	6,415	0.02%
2023/03/16	16	42.27	13	42.30	42.20	3	6,449	0.05%
2023/03/15	4	43.68	0	0.00	43.55	4	6,491	0.06%
2023/03/14	1	43.70	1	44.05	43.75	0	6,575	0.00%
2023/03/13	3	43.87	5	44.49	44.80	-2	6,666	-0.03%
2023/03/10	8	46.31	6.2	45.93	45.50	1.8	6,818	0.03%
2023/03/09	27	49.01	26	48.15	47.50	1	7,277	0.01%
2023/03/08	2	48.43	2	49.00	48.35	0	7,514	0.00%
2023/03/07	2	48.28	0	0.00	48.35	2	7,530	0.03%
2023/03/06	1	48.25	0	0.00	48.10	1	7,537	0.01%
2023/03/03	2	47.95	10	48.06	48.05	-8	7,607	-0.11%
2023/03/02	0	47.33	0	0.00	47.15	0	7,653	0.00%
2023/03/01	1	46.70	5	46.84	46.95	-4	7,783	-0.05%
2023/02/24	6	46.81	0	0.00	47.20	6	8,332	0.07%
2023/02/22	1	46.60	4	46.73	47.00	-3	8,496	-0.04%
2023/02/21	2	47.88	19	47.80	47.75	-17	8,597	-0.20%
2023/02/20	5	48.04	3	47.93	47.80	2	8,852	0.02%
2023/02/17	5	47.65	7	47.46	47.75	-2	8,914	-0.02%
2023/02/16	5	46.92	6.2	47.50	47.70	-1.2	8,979	-0.01%
2023/02/15	1	46.05	3	45.85	45.85	-2	9,173	-0.02%
2023/02/14	1	46.45	1.1	47.24	46.40	-0.1	9,329	0.00%
2023/02/13	6	46.08	124	45.71	45.65	-118	9,510	-1.24%	大賣/鉅額交易
2023/02/10	15	47.11	12	46.20	46.25	3	10,012	0.03%
2023/02/09	52	47.95	0	0.00	47.40	52	10,143	0.51%
2023/02/08	75.5	48.68	7	48.81	48.25	68.5	10,137	0.68%
2023/02/07	7	47.91	7	47.92	48.05	0	10,081	0.00%
2023/02/06	23.1	47.66	36	47.27	48.00	-12.9	10,100	-0.13%
2023/02/03	38	48.37	28	48.79	48.00	10	10,088	0.10%
2023/02/02	0	0.00	18	46.73	46.95	-18	9,773	-0.18%
2023/02/01	8	44.73	4	44.50	44.85	4	9,861	0.04%
2023/01/31	7	44.82	9	44.46	45.10	-2	10,004	-0.02%
2023/01/30	13	43.43	9	43.52	43.55	4	9,899	0.04%
2023/01/17	4	41.55	0	0.00	41.55	4	9,854	0.04%
2023/01/13	1	42.65	2	42.68	42.15	-1	9,912	-0.01%
2023/01/12	2	42.63	0	0.00	42.65	2	9,879	0.02%
2023/01/11	3	43.28	1	43.35	43.40	2	9,875	0.02%
2023/01/10	7	43.61	1	44.40	43.20	6	9,870	0.06%
2023/01/09	0	0.00	6	43.55	43.10	-6	9,794	-0.06%
2023/01/06	4	42.65	1	42.75	42.75	3	9,753	0.03%
2023/01/05	2	42.65	12	42.78	42.80	-10	9,746	-0.10%
2023/01/04	4	41.65	3	42.07	41.95	1	9,646	0.01%
2023/01/03	4	40.30	5	40.69	40.85	-1	9,627	-0.01%
2022/12/30	1	39.80	0	0.00	39.50	1	9,640	0.01%
2022/12/29	4	40.00	3	40.12	40.05	1	9,685	0.01%
2022/12/28	10	41.69	6.5	42.59	41.05	3.5	9,763	0.04%
2022/12/27	0.1	41.50	1	41.10	41.10	-0.9	9,651	-0.01%
2022/12/26	0	0.00	2	41.00	40.95	-2	9,696	-0.02%
2022/12/23	1.4	40.46	7	40.14	40.70	-5.6	9,735	-0.06%
2022/12/22	6	39.48	3	39.20	39.20	3	9,714	0.03%
2022/12/20	2	39.60	0.1	40.70	39.00	1.9	9,774	0.02%
2022/12/19	0	0.00	1	40.70	40.55	-1	9,824	-0.01%
2022/12/16	6	40.06	12	40.03	40.10	-6	9,835	-0.06%
2022/12/15	0	0.00	4	41.85	41.80	-4	9,794	-0.04%
2022/12/14	2	41.58	1	42.10	41.95	1	9,811	0.01%
2022/12/13	4	41.40	5	42.09	41.20	-1	9,820	-0.01%
2022/12/12	3	41.70	22	42.12	41.70	-19	9,859	-0.19%
2022/12/09	10	43.44	4	44.33	42.70	6	9,860	0.06%
2022/12/08	6	43.08	8	43.57	43.55	-2	9,829	-0.02%
2022/12/07	15	43.32	0	0.00	42.80	15	9,854	0.15%
2022/12/06	5	45.33	3	45.22	44.75	2	9,804	0.02%
2022/12/05	9	46.81	7	46.67	46.50	2	9,717	0.02%
2022/12/02	6	46.40	6	45.99	46.25	0	9,591	0.00%
2022/12/01	51	46.31	30.1	46.61	45.20	20.9	9,427	0.22%
2022/11/30	32	45.53	12	45.25	45.30	20	8,980	0.22%
2022/11/29	2	43.23	3	43.25	43.55	-1	8,727	-0.01%
2022/11/28	3	42.93	1.2	43.24	42.70	1.8	8,702	0.02%
2022/11/25	8	43.21	0	0.00	42.90	8	8,669	0.09%
2022/11/24	8	43.33	13	42.90	43.90	-5	8,568	-0.06%
2022/11/23	5	42.15	5	41.90	42.25	0	8,440	0.00%
2022/11/22	23	42.61	42	42.74	41.65	-19	8,306	-0.23%
2022/11/21	2	40.45	0	0.00	40.45	2	7,793	0.03%
2022/11/18	42.1	41.65	23	41.50	40.60	19.1	7,794	0.25%
2022/11/17	15	40.79	27.2	40.51	40.40	-12.2	7,570	-0.16%
2022/11/16	29	40.72	29	40.53	40.60	0	7,472	0.00%
2022/11/15	10	38.74	4	39.19	39.15	6	7,217	0.08%
2022/11/14	8	39.62	20	39.59	39.45	-12	7,152	-0.17%
2022/11/11	22	40.03	21	40.12	38.95	1	7,086	0.01%
2022/11/10	28	38.65	38	39.19	38.90	-10	6,848	-0.15%
2022/11/09	42.1	38.74	16	38.45	38.80	26.1	6,755	0.39%
2022/11/08	73	38.81	50	38.41	37.55	23	6,709	0.34%
2022/11/07	6	36.32	12	37.48	38.25	-6	6,292	-0.10%
2022/11/04	7	34.80	0	0.00	34.80	7	6,173	0.11%
2022/11/03	14	35.05	0	0.00	34.85	14	6,121	0.23%
2022/11/02	6	34.82	3	35.02	34.75	3	6,078	0.05%
2022/11/01	6	34.28	5	34.64	34.50	1	6,018	0.02%
2022/10/31	46	35.01	45	34.96	34.80	1	5,902	0.02%
2022/10/28	7	33.91	27.3	33.57	33.95	-20.3	5,566	-0.36%
2022/10/27	6	32.47	23	32.74	32.40	-17	5,176	-0.33%
2022/10/26	2	31.40	0	0.00	30.40	2	4,961	0.04%
2022/10/25	21	31.14	0	0.00	31.25	21	4,968	0.42%
2022/10/24	0	0.00	16.7	32.13	31.85	-16.7	4,995	-0.34%
2022/10/21	0	30.60	0.1	30.60	30.50	-0.1	5,021	0.00%
2022/10/19	0	0.00	0.2	32.85	32.10	-0.2	5,119	0.00%
2022/10/18	0.5	32.75	2	32.70	32.70	-1.5	5,154	-0.03%
2022/10/17	0	0.00	2	32.30	32.30	-2	5,289	-0.04%
2022/10/13	0	0.00	3	29.97	29.25	-3	5,512	-0.05%
2022/10/12	2	32.10	0	0.00	31.75	2	5,457	0.04%
2022/10/11	5	32.12	1	32.20	31.60	4	5,475	0.07%
2022/10/07	11	35.32	10	34.75	34.50	1	5,526	0.02%
2022/10/06	2	34.95	2	35.20	35.20	0	5,629	0.00%
2022/10/05	2	35.28	4	35.00	34.95	-2	5,636	-0.04%
2022/10/04	7	36.20	6	36.07	35.65	1	5,617	0.02%
2022/10/03	8	35.20	5	35.64	35.60	3	5,559	0.05%
2022/09/30	2	31.75	2	34.15	34.10	0	5,627	0.00%
2022/09/29	2	33.30	2	34.50	33.10	0	5,738	0.00%
2022/09/28	3	35.17	3	33.10	32.60	0	5,819	0.00%
2022/09/26	7	35.77	27	34.95	34.50	-20	6,078	-0.33%
2022/09/23	6	38.66	4	38.35	37.80	2	6,239	0.03%
2022/09/22	1	37.90	6.6	38.89	39.40	-5.6	6,308	-0.09%
2022/09/21	2	38.65	4	38.45	38.50	-2	6,365	-0.03%
2022/09/20	0	0.00	10	39.58	39.45	-10	6,477	-0.15%
2022/09/19	6	38.78	6	38.60	38.80	0	6,824	0.00%
2022/09/16	2.3	40.31	9	40.48	39.65	-6.7	7,069	-0.10%
2022/09/15	2	42.13	8	41.72	41.50	-6	7,099	-0.08%
2022/09/14	5	41.02	3	41.42	41.40	2	7,206	0.03%
2022/09/13	3	46.53	5	46.45	46.15	-2	7,262	-0.03%
2022/09/12	20	47.66	17	47.88	47.30	3	7,346	0.04%
2022/09/08	10	46.70	0	0.00	46.70	10	7,432	0.13%
2022/09/07	4	46.75	25	47.82	46.60	-21	7,553	-0.28%
2022/09/06	8	49.26	39	47.80	47.35	-31	7,572	-0.41%
2022/09/05	28	50.51	52	50.80	50.00	-24	7,599	-0.32%
2022/09/02	25	53.86	1	53.10	53.10	24	7,636	0.31%
2022/09/01	1	52.10	20	52.60	52.10	-19	7,613	-0.25%
2022/08/31	24	52.36	1	53.00	52.70	23	7,630	0.30%
2022/08/30	0	0.00	16	51.86	51.90	-16	7,728	-0.21%
2022/08/29	1	49.90	8	50.18	50.00	-7	7,732	-0.09%
2022/08/26	25	52.74	13	52.90	52.20	12	7,805	0.15%
2022/08/25	1	52.30	0	0.00	52.00	1	8,220	0.01%
2022/08/24	17	51.32	1	51.20	51.20	16	8,305	0.19%
2022/08/23	0	51.80	28	51.19	52.30	-28	8,552	-0.33%
2022/08/22	0	0.00	21	51.77	51.60	-21	8,669	-0.24%
2022/08/19	2	51.75	15	52.53	51.50	-13	8,818	-0.15%
2022/08/18	16	50.50	2	51.35	51.70	14	8,915	0.16%
2022/08/17	2	51.10	18	51.53	51.30	-16	9,106	-0.18%
2022/08/16	96	52.33	25	51.18	51.50	71	9,326	0.76%
2022/08/15	11	51.54	11	51.94	52.10	0	9,447	0.00%
2022/08/12	16	49.25	8	49.26	49.40	8	9,588	0.08%
2022/08/11	6	47.15	3	48.22	47.15	3	9,883	0.03%
2022/08/10	2	47.85	1	47.65	47.25	1	10,563	0.01%
2022/08/09	0	0.00	1	48.65	48.55	-1	10,981	-0.01%
2022/08/08	3	46.85	2	47.00	48.45	1	11,091	0.01%
2022/08/05	1	48.60	0	0.00	48.30	1	11,205	0.01%
2022/08/04	0	0.00	6	48.01	47.65	-6	11,322	-0.05%
2022/08/03	0	48.25	2	48.50	47.95	-2	11,415	-0.02%
2022/08/02	2	49.55	4	49.65	49.85	-2	11,556	-0.02%
2022/08/01	0	0.00	1.1	51.89	51.80	-1.1	11,645	-0.01%
2022/07/29	0	0.00	5.2	51.98	51.30	-5.2	11,832	-0.04%
2022/07/28	7	51.27	3	52.00	50.50	4	12,076	0.03%
2022/07/27	0	0.00	1	51.00	51.80	-1	12,067	-0.01%
2022/07/26	3	51.33	1	51.30	50.60	2	12,082	0.02%
2022/07/25	2	53.15	1	54.30	53.10	1	12,159	0.01%
2022/07/22	17.1	54.82	37	54.48	53.50	-20	12,203	-0.16%
2022/07/21	18.1	53.45	5	54.48	54.60	13.1	12,211	0.11%
2022/07/20	4	53.40	19	53.55	52.80	-15	12,141	-0.12%
2022/07/19	1	51.40	1	51.60	51.20	0	12,121	0.00%
2022/07/18	3	51.67	3	51.43	51.60	0	12,265	0.00%
2022/07/15	4	50.56	5	49.90	50.90	-1	12,369	-0.01%
2022/07/14	2	50.35	8	49.41	49.85	-6	12,392	-0.05%
2022/07/13	3	48.73	1	48.00	47.30	2	12,370	0.02%
2022/07/12	2.1	47.05	4	47.88	46.40	-2	12,471	-0.02%
2022/07/08	4	51.40	8	51.29	50.20	-4	12,660	-0.03%
2022/07/07	2	49.85	11	49.91	49.85	-9	12,593	-0.07%
2022/07/06	7	49.04	3	49.35	47.05	4	12,540	0.03%
2022/07/05	17	50.28	19	49.48	49.85	-2	12,587	-0.02%
2022/07/04	3	49.50	3	49.92	48.70	0	12,456	0.00%
2022/07/01	30	53.50	18	52.16	49.50	12	12,473	0.10%
2022/06/30	6	55.97	11	55.62	55.00	-5	12,261	-0.04%
2022/06/29	3	57.40	4	57.93	57.90	-1	12,205	-0.01%
2022/06/28	13	60.32	11	60.01	59.30	2	12,197	0.02%
2022/06/27	23	61.74	23	62.37	61.60	0	12,393	0.00%
2022/06/24	71	59.67	45	59.12	59.30	26	12,246	0.21%
2022/06/23	3	56.00	3	56.20	55.80	0	12,032	0.00%
2022/06/22	17	58.20	23	56.99	56.30	-6	12,226	-0.05%
2022/06/21	11	60.17	0	0.00	59.70	11	12,337	0.09%
2022/06/20	8	58.04	3	60.70	57.80	5	12,706	0.04%
2022/06/17	11	61.25	0	0.00	62.90	11	12,700	0.09%
2022/06/16	3	62.67	3	64.40	62.00	0	12,794	0.00%
2022/06/15	0	64.00	0	0.00	63.90	0	12,834	0.00%
2022/06/14	5	63.80	145.2	63.89	64.60	-140.2	13,111	-1.07%	大賣/鉅額交易
2022/06/13	47	64.75	10	64.60	63.80	37	13,131	0.28%
2022/06/10	2	67.25	4	67.18	67.40	-2	13,181	-0.02%
2022/06/09	13	68.78	1	68.50	68.40	12	13,263	0.09%
2022/06/08	23	69.29	1	69.80	69.10	22	13,355	0.16%
2022/06/07	0	0.00	2	68.30	68.40	-2	13,423	-0.01%
2022/06/06	4.1	69.32	1	68.90	68.90	3.1	13,620	0.02%
2022/06/02	20	71.90	24	72.31	70.40	-4	13,962	-0.03%
2022/06/01	17	69.66	2	69.45	69.30	15	13,802	0.11%
2022/05/31	53	69.56	33	69.69	68.90	20	14,118	0.14%
2022/05/30	32	69.58	55	68.82	68.60	-23	14,668	-0.16%
2022/05/27	28	68.56	15	68.61	68.30	13	14,961	0.09%
2022/05/26	8	67.46	17	66.90	66.60	-9	14,941	-0.06%
2022/05/25	17	68.22	35	67.27	67.80	-18	15,077	-0.12%
2022/05/24	36	68.14	12	66.28	65.80	24	15,192	0.16%
2022/05/23	32	69.04	29	68.50	68.00	3	15,277	0.02%
2022/05/20	54	68.64	25	68.62	68.10	29	15,435	0.19%
2022/05/19	26	66.55	33	68.17	70.00	-7	15,942	-0.04%
2022/05/18	86	69.58	55	68.05	67.20	31	16,525	0.19%
2022/05/17	59	64.86	73.1	66.53	68.30	-14.1	16,955	-0.08%
2022/05/16	4.1	64.29	8	63.89	62.10	-3.9	16,809	-0.02%
2022/05/13	7	61.56	47	61.43	61.90	-40	16,839	-0.24%
2022/05/12	37	60.26	13	60.62	59.00	24	16,891	0.14%
2022/05/11	13	60.36	2	60.15	59.90	11	17,012	0.06%
2022/05/10	20	61.42	18.1	61.52	62.00	2	17,418	0.01%
2022/05/09	12	64.50	4	65.05	62.70	8	17,530	0.05%
2022/05/06	4	65.50	107	65.81	66.80	-103	17,569	-0.59%	大賣/鉅額交易
2022/05/05	7	66.31	28	66.65	67.90	-21	17,534	-0.12%
2022/05/04	2	63.40	0	0.00	63.00	2	17,352	0.01%
2022/05/03	4	63.70	10	63.40	63.70	-6	17,458	-0.03%
2022/04/29	6	62.98	17	62.87	61.80	-11	17,637	-0.06%
2022/04/28	29	59.97	4	60.83	60.60	25	17,631	0.14%
2022/04/27	4.1	58.80	12	60.33	60.70	-7.9	17,644	-0.04%
2022/04/26	4	62.83	0	0.00	62.00	4	17,537	0.02%
2022/04/25	5	63.66	3	63.67	64.10	2	17,601	0.01%
2022/04/22	17	67.69	103	68.13	67.20	-86	17,733	-0.48%	大賣/
2022/04/21	5	67.66	9	68.26	70.00	-4	17,835	-0.02%
2022/04/20	112	65.31	1.2	65.91	66.10	110.9	17,915	0.62%	大買/鉅額交易
2022/04/19	6	65.33	56	66.91	64.40	-50	18,028	-0.28%
2022/04/18	9	65.31	7	65.16	66.00	2	18,329	0.01%
2022/04/15	34.1	66.60	12	66.22	65.50	22.1	18,381	0.12%
2022/04/14	19	70.26	11	70.06	70.30	8	18,490	0.04%
2022/04/13	4	72.38	50	72.19	72.00	-46	18,664	-0.25%
2022/04/12	27	71.10	17	71.25	71.10	10	18,955	0.05%
2022/04/11	11	72.12	26.2	71.65	70.60	-15.2	19,130	-0.08%
2022/04/08	1.5	74.80	1	74.80	74.90	0.5	19,137	0.00%
2022/04/07	12	76.04	4.3	77.23	74.60	7.7	19,217	0.04%
2022/04/06	2	79.70	1	79.80	79.50	1	19,293	0.01%
2022/04/01	4	80.30	53	80.06	81.00	-49	19,567	-0.25%
2022/03/31	17.1	82.37	11	81.68	80.50	6.1	19,790	0.03%
2022/03/30	40.7	84.64	33	84.44	83.00	7.7	20,213	0.04%
2022/03/29	15	83.91	11	83.96	83.50	4	20,437	0.02%
2022/03/28	4	79.78	14	80.29	81.60	-10	21,423	-0.05%
2022/03/25	31	83.03	23	83.88	80.90	8	22,329	0.04%
2022/03/24	14	83.79	3	83.23	84.00	11	23,498	0.05%
2022/03/23	43	83.84	41.1	83.54	83.00	1.9	24,950	0.01%
2022/03/22	4	79.00	8	78.86	80.30	-4	26,654	-0.01%
2022/03/21	6.1	78.90	8.1	79.28	79.40	-2.1	28,217	-0.01%
2022/03/18	12	78.64	19	78.31	78.90	-7	28,579	-0.02%
2022/03/17	59.1	77.10	24.1	78.72	78.80	35.1	28,921	0.12%
2022/03/16	18	73.68	8	74.80	73.70	10	29,336	0.03%
2022/03/15	9.1	74.94	10	75.40	73.40	-0.9	31,129	0.00%
2022/03/14	2	77.65	5	77.54	77.70	-3	31,368	-0.01%
2022/03/11	15	78.25	12	78.27	77.60	3	31,698	0.01%
2022/03/10	52	79.22	10	79.17	78.60	42	31,936	0.13%
2022/03/09	64	76.64	13	76.45	76.50	51	32,439	0.16%
2022/03/08	46	76.85	186	77.66	74.00	-140	32,770	-0.43%	大賣/鉅額交易
2022/03/07	33	80.46	26	79.98	79.40	7	32,888	0.02%
2022/03/04	32	86.61	32	86.76	85.10	0	33,745	0.00%
2022/03/03	46	87.41	44.5	88.05	85.90	1.5	33,963	0.00%
2022/03/02	20.1	81.05	30.2	83.49	85.40	-10.1	33,910	-0.03%
2022/03/01	5	80.82	20	81.48	82.20	-15	34,540	-0.04%
2022/02/25	62	79.91	22	80.06	78.80	40	35,296	0.11%
2022/02/24	15.1	80.19	17	79.85	77.60	-1.9	35,937	-0.01%
2022/02/23	31	82.72	57	82.62	83.10	-26	35,821	-0.07%
2022/02/22	47.2	82.97	29.1	82.27	80.80	18.1	35,758	0.05%
2022/02/21	45.2	88.15	19	86.74	85.00	26.2	35,579	0.07%
2022/02/18	28	86.15	42.2	86.58	87.90	-14.2	34,946	-0.04%
2022/02/17	86.1	83.88	78.1	83.99	84.40	8	34,383	0.02%
2022/02/16	8	79.26	11.6	80.39	81.90	-3.6	33,448	-0.01%
2022/02/15	14	76.26	7	75.73	74.50	7	33,416	0.02%
2022/02/14	8	77.70	22	76.90	76.50	-14	33,624	-0.04%
2022/02/11	45	81.17	37	81.23	80.80	8	33,718	0.02%
2022/02/10	50	79.49	27	80.82	81.60	23	33,827	0.07%
2022/02/09	51	77.11	32	77.60	77.80	19	33,619	0.06%
2022/02/08	22	75.11	2	73.74	76.00	20	33,705	0.06%
2022/02/07	63	72.91	1.2	70.78	73.00	61.8	36,036	0.17%
2022/01/26	11	71.05	10	71.59	70.80	1	38,056	0.00%
2022/01/25	6	73.53	7.2	71.28	70.70	-1.2	39,434	0.00%
2022/01/24	0	70.80	12	73.62	73.90	-12	39,393	-0.03%
2022/01/21	3.1	75.36	57	76.29	74.30	-53.9	40,412	-0.13%
2022/01/20	11	78.85	20	78.69	78.10	-9	41,216	-0.02%
2022/01/19	1	77.00	6	77.60	78.80	-5	42,442	-0.01%
2022/01/18	11.2	79.17	9	79.62	78.50	2.2	44,432	0.00%
2022/01/17	14	79.24	24	77.81	79.50	-10	45,506	-0.02%
2022/01/14	7	76.50	9.4	75.82	76.90	-2.4	46,498	-0.01%
2022/01/13	5.1	76.87	16	76.75	76.70	-11	48,107	-0.02%
2022/01/12	8	78.82	7.1	78.65	78.30	0.9	48,652	0.00%
2022/01/11	6.2	78.38	21.2	77.58	77.50	-15.1	48,746	-0.03%
2022/01/10	8	81.10	11	81.55	81.30	-3	48,443	-0.01%
2022/01/07	13.5	82.21	16	82.14	81.30	-2.5	48,328	-0.01%
2022/01/06	13.3	84.23	16	84.79	86.00	-2.7	48,177	-0.01%
2022/01/05	12.6	85.84	11	84.85	84.40	1.6	48,157	0.00%
2022/01/04	13.1	89.47	3	89.87	88.10	10.1	48,013	0.02%
2022/01/03	13.1	91.24	11.2	91.92	91.90	1.9	48,235	0.00%
2021/12/30	8.2	90.74	6.4	90.53	90.40	1.8	48,191	0.00%
2021/12/29	7.1	90.79	4	90.93	91.50	3.1	48,315	0.01%
2021/12/28	12.1	91.11	8	91.55	90.60	4.1	48,344	0.01%
2021/12/27	20.1	93.16	17	92.19	92.10	3.1	48,372	0.01%
2021/12/24	19.1	93.45	15	93.00	92.40	4.1	48,445	0.01%
2021/12/23	42.3	93.87	40	93.26	93.20	2.3	48,136	0.00%
2021/12/22	58.1	96.10	84.2	96.54	93.20	-26.1	47,821	-0.05%
2021/12/21	60.1	94.48	42.1	95.17	94.50	18	46,950	0.04%
2021/12/20	88	94.69	69.1	94.50	92.20	19	46,584	0.04%
2021/12/17	115.3	95.78	92	94.07	91.90	23.3	45,674	0.05%	大買/
2021/12/16	106.1	94.73	141.3	96.66	99.90	-35.2	44,484	-0.08%	大買/大賣/
2021/12/15	83	87.23	64	87.98	90.90	19	42,683	0.04%
2021/12/14	43	82.30	90.1	82.69	83.30	-47.1	41,401	-0.11%
2021/12/13	60.2	84.34	46	82.65	82.20	14.2	41,340	0.03%
2021/12/10	50	87.59	16	87.63	85.10	34	40,959	0.08%
2021/12/09	24	88.89	60	89.43	87.90	-36	40,319	-0.09%
2021/12/08	32	86.03	38	86.19	84.50	-6	38,530	-0.02%
2021/12/07	18	86.94	13	87.79	85.00	5	38,521	0.01%
2021/12/06	53	86.39	43	86.25	86.30	10	38,274	0.03%
2021/12/03	63	88.09	60	87.82	87.60	3	38,237	0.01%
2021/12/02	56.2	88.66	42	87.33	84.20	14.2	38,006	0.04%
2021/12/01	42	87.02	51	87.85	90.00	-9	37,940	-0.02%
2021/11/30	34	90.41	19	91.26	87.30	15	38,752	0.04%
2021/11/29	10	82.87	8	83.11	85.50	2	39,393	0.01%
2021/11/26	69	84.35	57	84.26	83.60	12	39,293	0.03%
2021/11/25	54	90.76	35	89.27	86.60	19	38,770	0.05%
2021/11/24	42	89.47	45	89.39	87.50	-3	37,925	-0.01%
2021/11/23	65.2	92.56	43	92.60	90.90	22.2	37,256	0.06%
2021/11/22	0	0.00	6	100.43	101.00	-6	36,538	-0.02%
2021/11/19	2	97.00	10	94.84	97.80	-8	36,553	-0.02%
2021/11/18	1	91.40	3	91.23	91.50	-2	36,690	-0.01%
2021/11/17	2	90.05	0	0.00	90.10	2	36,818	0.01%
2021/11/16	2.2	89.56	5	85.36	90.00	-2.8	36,964	-0.01%
2021/11/15	3	81.40	10.1	81.49	82.00	-7.1	37,188	-0.02%
2021/11/12	2	80.90	5.1	79.89	81.50	-3.1	37,436	-0.01%
2021/11/11	6	79.32	3	77.07	76.20	3	37,598	0.01%
2021/11/10	9	81.69	1.1	81.59	82.50	7.9	37,702	0.02%
2021/11/09	26	82.40	16.2	80.81	80.50	9.8	37,964	0.03%
2021/11/08	7	79.89	3	80.17	82.50	4	37,930	0.01%
2021/11/05	2	71.70	2	72.85	75.80	0	38,188	0.00%
2021/11/04	266.6	79.09	262	78.61	75.00	4.6	38,440	0.01%	大買/大賣/
2021/11/03	125.2	70.96	108.1	72.17	77.80	17.1	36,561	0.05%	大買/大賣/
2021/11/02	23.1	71.30	26.2	70.91	71.80	-3.1	34,760	-0.01%
2021/11/01	10	65.30	401.1	65.30	65.30	-391.1	33,725	-1.16%	大賣/鉅額交易
2021/10/29	69	57.41	65	58.67	59.40	4	34,515	0.01%
2021/10/28	80.1	55.50	66	55.04	54.00	14.1	33,702	0.04%
2021/10/27	161.3	54.30	44	54.86	54.80	117.3	33,550	0.35%	大買/鉅額交易
2021/10/26	68	54.45	79	55.00	53.30	-11	33,331	-0.03%
2021/10/25	80.1	51.66	97.1	52.21	51.90	-16.9	32,523	-0.05%
2021/10/22	73	50.26	60.1	50.13	49.25	12.9	32,386	0.04%
2021/10/21	84.1	49.63	75	50.20	50.10	9.1	31,665	0.03%
2021/10/20	184	45.62	68	45.54	47.80	116	30,731	0.38%	大買/鉅額交易
2021/10/19	27	44.73	11	44.53	43.70	16	31,667	0.05%
2021/10/18	5	42.30	5	41.95	42.35	0	32,925	0.00%
2021/10/15	15	41.97	10	42.07	41.70	5	33,757	0.01%
2021/10/14	2	41.20	6	40.78	40.90	-4	34,392	-0.01%
2021/10/13	18	42.83	15	42.44	41.25	3	34,686	0.01%
2021/10/12	11	44.20	28	44.29	44.35	-17	35,497	-0.05%
2021/10/08	45	44.48	42	44.44	44.00	3	37,557	0.01%
2021/10/07	22	41.72	21	41.88	41.90	1	37,643	0.00%
2021/10/06	40	40.96	31	41.19	40.10	9	37,892	0.02%
2021/10/05	34	39.85	62	40.01	41.40	-28	38,082	-0.07%
2021/10/04	69	39.60	9	42.28	39.00	60	38,070	0.16%
2021/10/01	44	43.97	51	43.51	42.50	-7	38,249	-0.02%
2021/09/30	5.1	44.46	3	44.60	45.55	2.1	38,951	0.01%
2021/09/29	39	44.92	33	44.32	43.90	6	40,389	0.01%
2021/09/28	135	46.19	29	46.88	45.95	106	40,608	0.26%	大買/鉅額交易
2021/09/27	29	47.38	35	47.61	47.50	-6	40,485	-0.01%
2021/09/24	43	47.24	26	46.05	47.40	17	40,029	0.04%
2021/09/23	82	46.64	80	45.96	45.30	2	39,699	0.01%
2021/09/22	52	44.91	40	45.29	45.00	12	39,650	0.03%
2021/09/17	81	43.96	73	44.29	44.60	8	39,727	0.02%
2021/09/16	28.8	43.91	41	44.02	43.70	-12.2	39,486	-0.03%
2021/09/15	17	42.10	23	41.82	41.65	-6	39,011	-0.02%
2021/09/14	2	44.00	31	43.12	43.00	-29	39,015	-0.07%
2021/09/13	17	43.94	16	43.48	43.75	1	38,950	0.00%
2021/09/10	19	44.47	17	44.17	44.40	2	38,865	0.01%
2021/09/09	24	42.76	24	43.04	43.05	0	38,532	0.00%
2021/09/08	9	42.33	7	42.42	42.65	2	38,393	0.01%
2021/09/07	16	42.09	31	43.63	41.95	-15	38,114	-0.04%
2021/09/06	27	46.44	57	44.63	44.65	-30	37,693	-0.08%
2021/09/03	71	47.29	55	47.12	47.75	16	37,222	0.04%
2021/09/02	162	46.97	131	47.04	44.40	31	35,997	0.09%	大買/大賣/
2021/09/01	4	43.73	26.7	44.79	46.00	-22.7	34,383	-0.07%
2021/08/31	10	41.22	9	40.87	41.85	1	33,858	0.00%
2021/08/30	2	40.60	3	40.30	41.00	-1	33,717	0.00%
2021/08/27	10	39.48	26	39.96	39.30	-16	33,513	-0.05%
2021/08/26	6.3	42.73	8	40.79	40.65	-1.7	33,343	-0.01%
2021/08/25	11	41.96	9.5	41.78	41.75	1.5	33,178	0.00%
2021/08/24	1	40.70	9	43.32	41.10	-8	33,030	-0.02%
2021/08/23	22	42.17	11	41.93	41.90	11	32,748	0.03%
2021/08/20	3	41.35	9	40.37	41.25	-6	32,606	-0.02%
2021/08/19	54	41.78	25	41.62	39.70	29	32,280	0.09%
2021/08/18	8	39.99	4	39.51	41.45	4	31,676	0.01%
2021/08/17	11	39.62	147	38.19	37.70	-136	31,272	-0.43%	大賣/鉅額交易
2021/08/16	22	40.43	24	40.42	40.85	-2	30,935	-0.01%
2021/08/13	30	41.93	61	41.43	40.15	-31	30,465	-0.10%
2021/08/12	14	44.73	24	44.07	44.60	-10	29,937	-0.03%
2021/08/11	22	45.05	13	45.03	43.70	9	29,652	0.03%
2021/08/10	48	47.90	44	47.37	47.00	4	29,092	0.01%
2021/08/09	48	48.19	87.5	47.85	46.75	-39.5	28,531	-0.14%
2021/08/06	16	50.91	11	51.65	50.30	5	27,954	0.02%
2021/08/05	41	52.24	16	51.99	51.60	25	27,647	0.09%
2021/08/04	235.5	52.52	81.3	51.36	52.10	154.2	27,390	0.56%	大買/鉅額交易
2021/08/03	49	50.48	26	50.88	50.00	23	26,617	0.09%
2021/08/02	66	50.73	259	50.22	51.20	-193	26,334	-0.73%	大賣/鉅額交易
2021/07/30	87.3	50.12	50.6	50.78	49.30	36.7	25,659	0.14%
2021/07/29	57	48.80	187	49.71	48.35	-130	24,635	-0.53%	大賣/鉅額交易
2021/07/28	171.1	48.78	26	48.85	48.35	145.1	23,531	0.62%	大買/鉅額交易
2021/07/27	0	0.00	506	53.69	53.70	-506	22,725	-2.23%	大賣/鉅額交易
2021/07/26	48	47.41	40	47.94	48.90	8	22,499	0.04%
2021/07/23	60	46.88	92	46.53	45.50	-32	21,927	-0.15%
2021/07/22	184	43.30	133.2	44.43	45.85	50.8	20,763	0.24%	大買/大賣/
2021/07/21	31	40.56	50.6	41.21	41.70	-19.6	19,908	-0.10%
2021/07/20	27	38.68	41	38.88	37.95	-14	19,913	-0.07%
2021/07/19	196	39.14	63	38.40	37.65	133	19,397	0.69%	大買/鉅額交易
2021/07/16	79	38.72	70	38.98	38.20	9	19,134	0.05%
2021/07/15	141	36.32	201	36.48	38.10	-60	18,300	-0.33%	大買/大賣/
2021/07/14	35	33.55	37	35.34	35.75	-2	16,131	-0.01%
2021/07/13	25	33.98	13	33.62	32.50	12	15,611	0.08%
2021/07/12	8	34.58	5	34.49	33.40	3	15,289	0.02%
2021/07/09	15	34.22	19.2	33.69	34.00	-4.2	14,899	-0.03%
2021/07/08	141	35.76	115	36.01	34.00	26	14,827	0.18%	大買/大賣/
2021/07/07	143.2	34.85	132.5	35.03	35.10	10.7	14,547	0.07%	大買/大賣/
2021/07/06	92	34.39	34	34.67	34.70	58	13,853	0.42%
2021/07/05	8	30.43	48	31.68	31.90	-40	12,818	-0.31%
2021/07/02	8	28.88	25	27.87	29.00	-17	12,647	-0.13%
2021/07/01	7	28.47	1	28.80	28.30	6	12,890	0.05%
2021/06/30	75	28.96	6	28.56	28.90	69	12,945	0.53%
2021/06/29	10	29.76	9	29.37	28.60	1	13,017	0.01%
2021/06/28	15	28.25	5	29.02	29.25	10	12,711	0.08%
2021/06/25	0	0.00	1	26.60	26.60	-1	12,251	-0.01%
2021/06/23	4	26.14	35	25.32	25.95	-31	12,149	-0.26%
2021/06/21	2	25.63	1	26.35	25.70	1	12,131	0.01%
2021/06/18	1	26.85	1	27.45	26.80	0	12,212	0.00%
2021/06/15	0	0.00	24	26.86	26.85	-24	12,105	-0.20%
2021/06/11	25	26.44	1	26.70	26.45	24	12,121	0.20%
2021/06/10	14	26.82	4	26.79	26.25	10	12,153	0.08%
2021/06/09	4	26.66	0	0.00	26.95	4	12,165	0.03%
2021/06/08	0	0.00	3	26.37	26.40	-3	11,988	-0.03%
2021/06/07	2	25.85	7	26.59	25.85	-5	11,947	-0.04%
2021/06/04	2	25.85	0	0.00	26.10	2	11,855	0.02%
2021/06/03	8	26.06	2	26.03	25.95	6	11,841	0.05%
2021/06/02	6	26.06	0	0.00	25.55	6	11,831	0.05%
2021/06/01	0	0.00	2	26.70	26.20	-2	11,793	-0.02%
2021/05/31	3	25.82	2	26.40	26.50	1	11,751	0.01%
2021/05/28	9	25.30	39	25.79	25.55	-30	11,981	-0.25%
2021/05/26	5	24.10	5	23.70	23.75	0	11,945	0.00%
2021/05/25	32	23.77	2	23.90	23.60	30	11,982	0.25%
2021/05/24	1	23.05	5	21.96	23.25	-4	12,050	-0.03%
2021/05/21	8	21.75	8	21.90	21.95	0	11,999	0.00%
2021/05/20	0	0.00	1	22.15	21.35	-1	12,096	-0.01%
2021/05/18	2	21.53	3	21.10	21.80	-1	12,151	-0.01%
2021/05/17	1	20.10	1	19.90	19.90	0	12,151	0.00%
2021/05/14	16	23.68	6	22.70	22.10	10	12,055	0.08%
2021/05/13	0	0.00	5	23.00	22.50	-5	11,986	-0.04%
2021/05/12	7	22.91	28	23.65	22.75	-21	11,919	-0.18%
2021/05/11	1	26.05	10	26.01	25.25	-9	11,737	-0.08%
2021/05/10	7	28.49	6	28.09	27.80	1	11,608	0.01%
2021/05/07	12	26.52	11	26.80	27.20	1	11,453	0.01%
2021/05/06	4	25.60	2	25.75	25.60	2	11,383	0.02%
2021/05/05	7	25.50	2	25.75	25.00	5	11,293	0.04%
2021/05/04	239	27.21	9	26.46	26.20	230	11,135	2.07%	大買/鉅額交易
2021/05/03	417	29.09	40	28.57	28.85	377	10,869	3.47%	大買/鉅額交易
2021/04/29	30	30.52	39	31.13	30.60	-9	10,593	-0.08%
2021/04/28	21	31.94	29	32.59	31.80	-8	10,243	-0.08%
2021/04/27	39	30.61	17	30.76	30.55	22	9,693	0.23%
2021/04/26	17	28.79	170	29.72	29.75	-153	8,976	-1.70%	大賣/鉅額交易
2021/04/23	15	25.88	2	27.13	27.05	13	8,051	0.16%
2021/04/22	1	27.40	5	26.22	25.20	-4	7,897	-0.05%
2021/04/21	2	26.53	2	26.95	26.75	0	7,743	0.00%
2021/04/20	5	25.80	4	25.53	25.65	1	7,542	0.01%
2021/04/19	38	24.91	1	25.20	24.90	37	7,507	0.49%
2021/04/16	4	25.24	0	0.00	24.90	4	7,506	0.05%
2021/04/15	2	25.00	0	0.00	25.20	2	7,505	0.03%
2021/04/14	4	25.29	1	24.40	24.65	3	7,507	0.04%
2021/04/13	0	0.00	6	26.55	25.65	-6	7,429	-0.08%
2021/04/12	8	28.46	3	28.65	27.60	5	7,244	0.07%
2021/04/09	15	27.79	9	27.26	27.35	6	7,006	0.09%
2021/04/08	19	26.42	3	26.37	26.10	16	6,539	0.24%
2021/04/07	4	26.30	5.5	25.20	26.90	-1.5	6,411	-0.02%
2021/04/06	0	0.00	5	24.58	24.55	-5	6,453	-0.08%
2021/04/01	8	24.14	5	24.25	24.40	3	6,650	0.05%
2021/03/31	1	23.20	1	23.20	23.05	0	6,498	0.00%
2021/03/30	0	22.60	2	22.65	22.70	-2	6,570	-0.03%
2021/03/24	0	0.00	2	23.35	23.30	-2	7,068	-0.03%
2021/03/23	3	23.90	3	24.25	23.70	0	7,298	0.00%
2021/03/19	0	0.00	2	23.60	23.75	-2	7,246	-0.03%
2021/03/17	2	24.15	3	24.05	23.60	-1	7,592	-0.01%
2021/03/16	100	23.87	1	23.60	23.60	99	7,732	1.28%
2021/03/15	2	24.20	1	24.30	24.20	1	7,843	0.01%
2021/03/12	1	22.40	0	0.00	22.35	1	8,293	0.01%
2021/03/10	0	22.20	0	0.00	22.00	0	8,925	0.00%
2021/03/05	1	22.55	0	0.00	22.50	1	9,853	0.01%
2021/03/04	50	23.49	25	22.90	22.80	25	10,065	0.25%
2021/03/03	5	23.55	0	0.00	23.15	5	10,324	0.05%
2021/03/02	0	0.00	3	25.10	25.30	-3	10,218	-0.03%
2021/02/25	0	0.00	0.7	23.55	23.55	-0.7	10,884	-0.01%
2021/02/24	2	24.03	4	24.14	24.25	-2	10,966	-0.02%
2021/02/23	0	0.00	5	23.45	23.40	-5	10,839	-0.05%
2021/02/22	0	23.35	17	23.99	23.90	-17	10,788	-0.16%
2021/02/19	1	23.10	0	0.00	23.10	1	10,673	0.01%
2021/02/17	0	0.00	46	22.09	22.45	-46	10,550	-0.44%
2021/02/05	0	0.00	9	21.04	20.85	-9	10,475	-0.09%
2021/02/03	0	0.00	4	20.75	21.05	-4	10,451	-0.04%
2021/02/02	0	0.00	26.5	20.73	20.60	-26.5	10,454	-0.25%
2021/02/01	0	0.00	11	20.01	20.05	-11	10,433	-0.11%
2021/01/27	0	0.00	6	21.15	21.85	-6	10,410	-0.06%
2021/01/26	6	21.15	0	0.00	21.10	6	10,385	0.06%
2021/01/20	3	21.30	0	0.00	21.00	3	10,282	0.03%
2021/01/18	0	0.00	10	20.96	21.50	-10	10,283	-0.10%
2021/01/15	8	22.22	0	0.00	21.90	8	10,273	0.08%
2021/01/14	3	22.83	1	23.25	23.25	2	10,208	0.02%
2021/01/13	5	22.38	4	22.10	22.65	1	10,221	0.01%
2021/01/11	4	22.00	4	22.30	22.80	0	10,476	0.00%
2021/01/08	5	22.50	6	23.11	22.50	-1	10,420	-0.01%
2021/01/06	1	22.70	0	0.00	22.75	1	10,263	0.01%
2021/01/05	2	24.00	0	0.00	23.70	2	10,140	0.02%
2021/01/04	10	24.40	27	24.14	24.00	-17	10,074	-0.17%
2020/12/31	8	24.34	5	24.67	24.40	3	9,957	0.03%
2020/12/30	5	25.27	3	25.13	25.10	2	9,864	0.02%
2020/12/29	10	25.95	25	26.48	25.00	-15	9,700	-0.15%
2020/12/28	4	25.76	5.5	26.49	27.10	-1.5	9,191	-0.02%
2020/12/25	22	24.96	0	0.00	24.65	22	8,791	0.25%
2020/12/24	2	25.20	2	24.93	24.60	0	8,713	0.00%
2020/12/23	7	24.14	0	0.00	24.35	7	8,513	0.08%
2020/12/21	2	24.75	1.5	24.60	24.55	0.5	8,407	0.01%
2020/12/18	21	24.57	0	0.00	24.25	21	8,315	0.25%
2020/12/17	2	24.60	5	23.81	23.60	-3	8,165	-0.04%
2020/12/15	0.5	22.75	0	0.00	22.75	0.5	7,936	0.01%
2020/12/11	0	0.00	8.5	24.16	24.30	-8.5	7,860	-0.11%
2020/12/10	2	22.95	25.5	23.53	23.50	-23.5	7,593	-0.31%
2020/12/09	14	24.85	6	24.58	24.65	8	7,409	0.11%
2020/12/08	25	25.25	14	25.21	25.30	11	7,259	0.15%
2020/12/07	24	24.46	0	0.00	24.50	24	6,682	0.36%
2020/12/04	2	21.60	2	21.95	22.30	0	6,248	0.00%
2020/12/02	1	21.65	1	21.75	21.45	0	6,069	0.00%
2020/12/01	9	21.17	10	20.92	21.40	-1	6,135	-0.02%
2020/11/30	2	20.25	57	20.19	20.20	-55	5,683	-0.97%
2020/11/27	1	19.70	11	19.98	19.95	-10	5,517	-0.18%
2020/11/26	12	18.74	13	18.79	19.10	-1	5,195	-0.02%
2020/11/25	12	18.20	528	18.51	18.15	-516	4,977	-10.37%	大賣/鉅額交易
2020/11/24	134	19.35	1,104	19.14	18.45	-970	4,843	-20.03%	大買/大賣/鉅額交易
2020/11/23	3	18.02	5	19.00	19.00	-2	4,156	-0.05%
2020/11/20	1	17.15	2	17.08	17.30	-1	3,988	-0.03%
2020/11/17	0	0.00	1	16.65	16.50	-1	4,041	-0.02%
2020/11/16	6	16.88	8	16.65	16.60	-2	4,140	-0.05%
2020/11/13	2	16.68	2	16.45	16.45	0	4,152	0.00%
2020/11/12	0	0.00	2.6	16.42	16.50	-2.6	4,158	-0.06%
2020/11/11	0	0.00	21	16.75	16.65	-21	4,168	-0.50%
2020/11/10	1	16.85	9	17.15	16.75	-8	4,182	-0.19%
2020/11/09	0	0.00	2	17.45	17.45	-2	4,150	-0.05%
2020/11/06	20	17.52	0	0.00	17.60	20	4,154	0.48%
2020/11/05	3	17.35	0	0.00	17.05	3	4,090	0.07%
2020/11/02	0	0.00	2	16.35	16.35	-2	4,136	-0.05%
2020/10/30	0	0.00	2	17.20	16.70	-2	4,179	-0.05%
2020/10/29	1	17.15	0	0.00	17.15	1	4,245	0.02%
2020/10/28	10	17.95	65	17.78	17.65	-55	4,385	-1.25%
2020/10/27	1	18.10	60	18.00	17.70	-59	4,427	-1.33%
2020/10/23	10	18.80	0	0.00	18.90	10	4,402	0.23%
2020/10/21	0	0.00	20	19.15	19.00	-20	4,391	-0.46%
2020/10/20	3	19.97	24	20.20	19.85	-21	4,334	-0.48%
2020/10/19	4	18.80	19	17.89	19.05	-15	4,077	-0.37%
2020/10/16	0	0.00	42	17.80	17.35	-42	4,197	-1.00%
2020/10/15	0	0.00	75	17.63	17.55	-75	4,225	-1.78%
2020/10/14	20	17.60	62	17.55	17.65	-42	4,353	-0.96%
2020/10/13	0	0.00	33	17.25	17.05	-33	4,797	-0.69%
2020/10/12	0	0.00	11	17.05	17.15	-11	4,845	-0.23%
2020/10/08	1	17.65	0	0.00	17.20	1	4,954	0.02%
2020/10/07	11	18.01	0	0.00	17.50	11	5,256	0.21%
2020/10/05	3	16.78	0	0.00	16.65	3	5,479	0.05%
2020/09/30	0	0.00	1	16.45	16.45	-1	5,467	-0.02%
2020/09/29	2	15.95	0	0.00	15.55	2	5,449	0.04%
2020/09/28	2.5	17.29	2	17.65	17.05	0.5	5,473	0.01%
2020/09/16	2	9.51	0	0.00	9.41	2	5,542	0.04%
2020/09/15	6	9.69	0	0.00	9.69	6	5,444	0.11%
2020/09/14	10	10.15	3	9.89	10.15	7	5,374	0.13%
2020/09/11	2	9.48	12	9.58	9.50	-10	5,211	-0.19%
2020/09/10	3	9.87	6	9.83	9.80	-3	5,174	-0.06%
2020/09/09	0	0.00	1	9.90	9.99	-1	5,154	-0.02%
2020/09/08	1	10.00	0	0.00	9.98	1	5,201	0.02%
2020/09/07	11	10.51	1	10.65	10.05	10	5,180	0.19%
2020/09/03	1	10.25	1	10.30	10.25	0	5,135	0.00%
2020/09/02	1	10.20	0	0.00	10.15	1	5,144	0.02%
2020/09/01	0	0.00	100	10.13	10.05	-100	5,150	-1.94%
2020/08/31	0	0.00	20	10.15	10.05	-20	5,140	-0.39%
2020/08/28	20	10.40	0	0.00	10.30	20	5,215	0.38%
2020/08/27	0	0.00	21	10.51	10.25	-21	5,453	-0.39%
2020/08/26	24	10.82	21	10.97	10.60	3	5,289	0.06%
2020/08/21	21	9.50	0	0.00	9.38	21	4,749	0.44%
2020/08/20	0	0.00	21	9.42	9.22	-21	4,736	-0.44%
2020/08/18	20	9.91	0	0.00	9.87	20	4,663	0.43%
2020/08/17	0	0.00	1	9.92	9.94	-1	4,654	-0.02%
2020/08/14	0	0.00	10	9.76	9.80	-10	4,642	-0.22%
2020/08/12	5	10.10	0	0.00	10.10	5	4,617	0.11%
2020/08/11	3	10.38	50	9.80	10.40	-47	4,521	-1.04%
2020/08/04	53	9.87	0	0.00	9.77	53	4,363	1.21%
2020/07/21	1	10.75	2	10.55	10.60	-1	3,991	-0.03%
2020/07/20	20	10.08	1	9.80	10.10	19	3,962	0.48%
2020/07/17	4	9.95	0	0.00	9.95	4	3,936	0.10%
2020/07/15	1	10.50	2	10.25	10.25	-1	3,905	-0.03%
2020/07/13	3	10.93	1	11.65	11.45	2	3,884	0.05%
2020/07/10	50	10.65	0	0.00	10.65	50	3,708	1.35%
2020/07/09	75	11.87	2	11.80	11.80	73	3,645	2.00%
2020/07/08	83	12.93	25	13.19	13.10	58	3,509	1.65%
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	0	0.00	4	11.15	11.40	-4	3,002	-0.13%
2020/07/03	5	10.33	19	10.32	10.40	-14	2,902	-0.48%
2020/07/02	2	9.41	2	9.45	9.47	0	2,592	0.00%
2020/07/01	0	0.00	50	8.61	8.61	-50	2,418	-2.07%
2020/06/24	8	7.98	33	8.05	7.96	-25	2,243	-1.11%
2020/06/23	55	7.97	1	8.30	8.37	54	2,162	2.50%
2020/06/16	0	0.00	30	7.88	7.99	-30	2,014	-1.49%
2020/06/15	0	0.00	3	8.00	8.10	-3	1,981	-0.15%
2020/06/11	4	7.66	0	0.00	7.50	4	1,869	0.21%
2020/06/10	0	0.00	8	7.96	7.90	-8	1,823	-0.44%
2020/06/09	0	0.00	1	8.39	8.20	-1	1,772	-0.06%
2020/06/08	0	0.00	7	8.18	8.37	-7	1,724	-0.41%
2020/06/03	11	8.10	19	8.10	8.25	-8	1,531	-0.52%
2020/05/29	5	6.16	0	0.00	6.20	5	1,234	0.41%
2020/05/27	5	6.08	0	0.00	6.08	5	1,300	0.38%
2020/05/26	0	0.00	1	6.07	6.08	-1	1,421	-0.07%
2020/05/21	0	0.00	15	6.21	6.23	-15	1,484	-1.01%
2020/05/20	15	6.22	0	0.00	6.20	15	1,479	1.01%
2020/05/15	1	6.27	0	0.00	6.22	1	1,454	0.07%
2020/05/08	1	6.83	0	0.00	6.65	1	1,377	0.07%
2020/04/27	0	0.00	1	6.17	6.19	-1	1,305	-0.08%
2020/04/21	0	0.00	17	6.14	6.10	-17	1,293	-1.31%
2020/04/20	1	6.52	0	0.00	6.37	1	1,276	0.08%
2020/04/17	6	6.53	0	0.00	6.53	6	1,265	0.47%
2020/04/16	5	6.19	0	0.00	6.49	5	1,214	0.41%
2020/04/13	2	5.70	0	0.00	5.58	2	1,147	0.17%
2020/04/01	2	5.12	0	0.00	5.12	2	1,183	0.17%
2020/03/27	0	0.00	1	5.07	5.00	-1	1,218	-0.08%
2020/03/13	2	5.00	0	0.00	5.08	2	1,502	0.13%
2020/03/12	0	0.00	9	5.52	5.55	-9	1,487	-0.61%
2020/03/11	9	6.25	15	6.19	6.00	-6	1,485	-0.40%
2020/03/10	9	5.81	26	5.47	6.25	-17	1,484	-1.15%
2020/03/09	0	0.00	9	5.78	5.74	-9	1,484	-0.61%
2020/03/06	0	0.00	5	6.36	6.35	-5	1,459	-0.34%
2020/03/05	5	6.63	0	0.00	6.57	5	1,445	0.35%
2020/02/27	12	6.98	0	0.00	7.06	12	1,355	0.89%
2020/02/25	2	8.30	0	0.00	8.28	2	1,221	0.16%
2020/02/21	1	9.33	0	0.00	9.30	1	1,173	0.09%
2020/02/18	5	9.14	4	9.08	9.09	1	1,174	0.09%
2020/02/06	3	9.30	0	0.00	9.37	3	1,175	0.26%
2020/02/03	10	8.57	0	0.00	8.90	10	1,187	0.84%
2020/01/31	2	9.24	0	0.00	9.31	2	1,172	0.17%
2020/01/20	10	10.28	0	0.00	10.25	10	1,166	0.86%
2020/01/15	2	10.50	0	0.00	10.35	2	1,180	0.17%
2020/01/06	0	0.00	0	10.40	10.50	0	1,187	0.00%
2019/12/30	2	10.90	1	11.00	10.90	1	1,141	0.09%
2019/12/25	0	0.00	50	10.70	10.55	-50	1,041	-4.80%
2019/12/20	50	11.00	0	0.00	10.85	50	992	5.04%
2019/12/19	0	0.00	3	10.45	10.65	-3	869	-0.35%
2019/12/05	0	0.00	1	9.58	9.69	-1	635	-0.16%
2019/11/26	0	0.00	1	9.36	9.37	-1	633	-0.16%
2019/11/25	1	8.87	0	0.00	8.84	1	616	0.16%
2019/09/23	0	0.00	1	10.80	10.80	-1	845	-0.12%
2019/09/03	1	10.80	0	0.00	10.75	1	848	0.12%
2019/08/23	0	0.00	1	10.75	10.65	-1	1,031	-0.10%
2019/08/15	3	10.45	0	0.00	10.40	3	1,303	0.23%
2019/08/08	11	10.60	0	10.70	10.70	11	1,306	0.84%
2019/08/07	18	10.65	0	0.00	10.65	18	1,304	1.38%
2019/08/02	0	0.00	1	11.00	10.95	-1	1,298	-0.08%
2019/07/26	0	0.00	2	11.63	11.55	-2	1,278	-0.16%
2019/07/25	5	11.77	1	12.10	11.80	4	1,249	0.32%
2019/07/18	0	0.00	0	10.95	11.05	0	1,080	0.00%
2019/07/04	1	10.90	0	0.00	10.95	1	1,095	0.09%
2019/07/03	15	11.08	0	0.00	11.00	15	1,099	1.36%
2019/07/02	1	10.95	0	0.00	11.00	1	1,097	0.09%
2019/07/01	0	0.00	19	10.85	10.85	-19	1,094	-1.74%
2019/06/26	8	10.55	0	0.00	10.55	8	1,059	0.75%
2019/06/18	2	10.45	0	0.00	10.40	2	1,067	0.19%
2019/06/12	4	10.88	0	0.00	10.90	4	1,067	0.37%
2019/06/11	18	11.10	0	0.00	10.80	18	1,067	1.69%
2019/06/10	5	11.25	0	0.00	11.35	5	1,041	0.48%
2019/06/06	21	11.30	0	0.00	11.25	21	1,035	2.03%
2019/06/05	8	11.45	0	0.00	11.45	8	1,031	0.78%
2019/06/04	21	11.61	0	0.00	11.50	21	1,014	2.07%
2019/06/03	15	11.75	0	0.00	11.85	15	996	1.51%
2019/05/30	34	10.46	0	0.00	10.45	34	889	3.82%
2019/05/29	35	10.53	0	0.00	10.55	35	892	3.92%
2019/05/28	1	10.55	0	0.00	10.60	1	896	0.11%
2019/05/27	58	10.78	0	0.00	10.70	58	896	6.47%
2019/05/24	163	10.85	0	0.00	11.05	163	913	17.85%	大買/鉅額交易
2019/05/23	21	10.90	144	11.17	11.05	-123	991	-12.41%	大賣/鉅額交易
2019/05/22	0	0.00	1	11.00	11.00	-1	908	-0.11%
2019/05/20	6	8.84	0	0.00	9.13	6	798	0.75%
2019/05/17	22	8.93	0	0.00	8.85	22	797	2.76%
2019/05/16	92	9.02	7	9.05	8.98	85	805	10.55%
2019/05/15	33	9.08	0	0.00	9.10	33	817	4.04%
2019/05/09	1	9.23	0	0.00	9.17	1	808	0.12%
2019/05/08	2	9.68	0	0.00	9.57	2	797	0.25%
2019/05/07	2	9.79	33	9.79	9.78	-31	790	-3.92%
2019/04/29	3	9.82	0	0.00	9.80	3	785	0.38%
2019/04/19	3	10.20	0	0.00	10.20	3	757	0.40%
2019/04/18	30	10.35	0	0.00	10.15	30	744	4.03%
2019/03/28	1	10.20	0	0.00	10.20	1	667	0.15%
2019/03/19	1	10.50	0	0.00	10.65	1	777	0.13%
2019/03/06	1	11.05	0	0.00	11.00	1	764	0.13%
2019/02/25	1	11.35	0	0.00	11.00	1	706	0.14%
2019/01/25	1	9.27	0	0.00	9.28	1	487	0.21%
2018/12/21	0	0.00	10	10.14	10.10	-10	574	-1.74%
2018/12/20	10	10.60	0	0.00	10.40	10	546	1.83%
2018/12/19	0	0.00	20	10.75	10.80	-20	523	-3.82%
2018/12/18	20	10.15	0	0.00	10.15	20	489	4.09%
2018/12/05	0	0.00	2	9.17	9.20	-2	458	-0.44%
2018/12/03	2	9.36	0	0.00	9.30	2	493	0.41%
2018/11/27	1	8.79	0	0.00	8.87	1	488	0.20%
2018/11/14	0	8.50	0	0.00	8.55	0	523	0.00%
2018/10/30	0.8	8.15	0	0.00	8.15	0.8	681	0.12%
2018/10/26	1	8.00	0	0.00	8.03	1	744	0.13%
2018/10/25	1	8.20	0	0.00	8.07	1	774	0.13%
2018/10/17	0.2	9.80	0	0.00	9.70	0.2	777	0.03%
2018/09/27	0	0.00	5	11.40	11.45	-5	1,040	-0.48%
2018/09/14	1	11.45	0	0.00	11.50	1	1,112	0.09%
2018/09/13	5	11.45	0	0.00	11.40	5	1,115	0.45%
2018/09/10	0	0.00	25	11.51	11.60	-25	1,190	-2.10%
2018/09/06	0	0.00	1	12.45	12.55	-1	1,217	-0.08%
2018/08/31	1	12.25	0	0.00	12.45	1	1,318	0.08%
2018/08/27	0	0.00	1	12.40	12.50	-1	1,548	-0.06%
2018/08/20	5	12.40	0	0.00	12.25	5	2,472	0.20%
2018/08/10	0	0.00	3	12.93	12.90	-3	2,604	-0.12%
2018/08/06	5	13.80	0	0.00	13.85	5	2,600	0.19%
2018/08/02	17	14.50	0	0.00	13.90	17	2,625	0.65%
2018/07/16	22	14.50	0	0.00	14.60	22	2,467	0.89%
2018/07/12	1	12.20	0	0.00	12.25	1	2,322	0.04%
2018/06/26	0	0.00	6	12.94	13.05	-6	2,357	-0.25%
2018/06/22	0	0.00	5	13.45	13.45	-5	2,347	-0.21%
2018/06/20	15	13.51	0.1	13.60	13.60	14.9	2,352	0.63%
2018/06/19	26	14.31	0	0.00	14.30	26	2,312	1.12%
2018/06/13	20	14.35	0	0.00	14.00	20	2,246	0.89%
2018/06/12	1	14.30	1	14.50	14.20	0	2,234	0.00%
2018/06/11	5	14.15	1	14.05	14.10	4	2,217	0.18%
2018/06/04	0	0.00	2	15.00	14.70	-2	2,062	-0.10%
2018/05/31	1	14.80	0	0.00	14.70	1	1,961	0.05%
2018/05/30	2	15.10	100	14.95	15.35	-98	1,847	-5.30%
2018/05/29	103	15.66	15	14.87	15.70	88	1,679	5.24%	大買/
2018/05/28	14	13.69	0	0.00	14.30	14	1,306	1.07%
2018/05/25	0	0.00	51	12.60	13.05	-51	1,166	-4.37%
2018/05/23	22	12.17	0	0.00	12.30	22	1,086	2.02%
2018/05/22	0	0.00	70	12.26	12.65	-70	1,056	-6.62%
2018/05/21	0	0.00	1	11.70	11.60	-1	1,016	-0.10%
2018/05/15	10	11.50	0	0.00	11.55	10	1,050	0.95%
2018/05/11	5	11.40	0	0.00	11.50	5	1,137	0.44%
2018/05/10	20	11.33	0	0.00	11.60	20	1,137	1.76%
2018/05/03	1	10.70	0	0.00	10.75	1	1,327	0.08%
2018/05/02	0	0.00	0	10.85	10.85	0	1,348	0.00%
2018/04/30	0	0.00	0	10.90	10.90	0	1,382	0.00%
2018/04/27	21	10.82	0	0.00	10.75	21	1,489	1.41%
2018/04/25	31	10.85	0	0.00	10.85	31	1,607	1.93%
2018/04/18	0	0.00	35	11.55	11.65	-35	1,756	-1.99%
2018/04/17	35	12.00	85	11.67	11.40	-50	1,764	-2.83%
2018/04/16	1	11.90	0	0.00	11.80	1	1,784	0.06%
2018/04/13	94	12.06	0	0.00	12.05	94	1,821	5.16%
2018/04/12	1	11.85	0	0.00	11.90	1	1,888	0.05%
2018/04/02	0	0.00	6	11.90	11.90	-6	2,296	-0.26%
2018/03/31	0	0.00	6	11.80	11.75	-6	2,398	-0.25%
2018/03/28	0	12.10	0	0.00	12.20	0	2,822	0.00%
2018/03/08	1	12.90	0	0.00	12.95	1	3,025	0.03%
2018/03/07	1	13.20	0	0.00	12.90	1	3,024	0.03%
2018/03/06	0	0.00	6	13.20	13.15	-6	3,052	-0.20%
2018/03/05	2	13.20	0	0.00	13.05	2	3,113	0.06%
2018/02/12	0	0.00	1	13.30	13.20	-1	3,570	-0.03%
2018/02/05	1	14.95	50	14.90	14.95	-49	3,698	-1.32%
2018/02/01	0	0.00	5	15.50	15.55	-5	3,837	-0.13%
2018/01/31	2	15.40	0	0.00	15.55	2	3,861	0.05%
2018/01/30	10	15.90	0	0.00	15.70	10	3,919	0.26%
2018/01/29	20	16.00	3	16.10	16.15	17	3,953	0.43%
2018/01/26	0	0.00	1	15.80	15.55	-1	3,923	-0.03%
2018/01/24	10	15.50	0	0.00	15.45	10	4,103	0.24%
2018/01/23	7	16.20	4	15.94	15.85	3	4,214	0.07%
2018/01/22	2	14.80	18	15.24	15.90	-16	4,257	-0.38%
2018/01/19	2	15.20	0	0.00	15.20	2	4,505	0.04%
2018/01/18	0	0.00	1	15.60	15.55	-1	4,836	-0.02%
2018/01/17	1	15.80	0	0.00	15.75	1	4,940	0.02%
2018/01/16	6	16.04	0	0.00	15.95	6	4,929	0.12%
2018/01/11	10	15.55	0	0.00	15.40	10	5,006	0.20%
2018/01/10	7	15.17	1	15.10	15.15	6	5,052	0.12%
2018/01/08	1	15.40	0	0.00	15.50	1	5,334	0.02%
2018/01/05	0	0.00	1	16.40	16.10	-1	5,345	-0.02%
2018/01/04	10	16.31	13	16.15	16.80	-3	5,258	-0.06%
2018/01/03	2	15.35	20	15.40	15.50	-18	5,045	-0.36%